Haiyang Technology Co Ltd (603382)

603382
🏛️ 中国 →
35.43
最終更新: 2025-09-29
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2025-09-29 34.90 35.46 34.57 35.43 1.9M
2025-09-26 35.55 36.00 34.92 34.93 2.7M
2025-09-25 36.13 36.35 35.53 35.73 2.5M
2025-09-24 35.90 36.34 35.28 36.13 2.5M
2025-09-23 38.21 38.41 35.28 36.15 4.8M
2025-09-22 37.62 38.23 36.98 38.20 4.0M
2025-09-19 37.50 37.98 37.10 37.32 3.5M
2025-09-18 38.80 39.38 37.49 37.75 5.7M
2025-09-17 39.95 40.05 38.70 38.79 5.5M
2025-09-16 41.37 41.37 39.61 39.82 7.7M
2025-09-15 39.79 42.75 39.02 41.53 10.5M
2025-09-12 40.38 41.25 39.71 39.76 6.7M
2025-09-11 41.03 41.97 40.10 40.83 9.2M
2025-09-10 42.00 42.84 40.08 40.42 12.0M
2025-09-09 37.56 41.38 36.80 41.38 12.2M
2025-09-08 37.21 38.38 37.04 37.62 4.8M
2025-09-05 36.35 38.03 36.35 37.69 6.0M
2025-09-04 39.02 39.02 36.12 36.73 8.2M
2025-09-03 40.63 40.63 38.25 39.49 9.6M
2025-09-02 38.64 43.30 37.68 40.94 16.0M
2025-09-01 36.98 40.46 36.98 39.40 12.8M
2025-08-29 40.66 40.66 38.03 38.03 16.1M
2025-08-28 38.20 43.48 38.08 42.25 22.9M
2025-08-27 37.20 39.53 36.42 39.53 21.2M
2025-08-26 32.67 35.94 32.66 35.94 8.4M
2025-08-25 32.69 32.80 32.41 32.67 3.0M
2025-08-22 32.63 32.86 32.38 32.54 3.0M
2025-08-21 32.88 33.40 32.70 32.84 4.5M
2025-08-20 32.21 33.07 32.06 32.87 5.1M
2025-08-19 32.23 32.43 31.97 32.26 3.1M
2025-08-18 31.78 32.50 31.78 32.31 4.8M
2025-08-15 31.23 32.32 31.22 31.90 3.1M
2025-08-14 31.96 32.06 31.26 31.29 3.2M
2025-08-13 31.89 32.26 31.86 31.92 2.8M
2025-08-12 32.04 32.24 31.81 31.96 2.2M
2025-08-11 32.10 32.30 31.91 32.03 3.1M
2025-08-08 32.75 32.88 32.10 32.22 3.9M
2025-08-07 32.41 33.18 32.25 32.72 6.0M
2025-08-06 32.18 32.78 31.75 32.39 7.1M
2025-08-05 30.97 32.26 30.93 31.91 6.4M
2025-08-04 30.62 30.96 30.50 30.92 1.3M
2025-08-01 30.68 30.84 30.60 30.71 1.6M
2025-07-31 31.30 31.38 30.70 30.74 2.8M
2025-07-30 31.39 31.48 31.18 31.27 2.1M
2025-07-29 31.52 31.53 31.31 31.46 1.9M
2025-07-28 31.42 31.74 31.35 31.55 2.6M
2025-07-25 31.46 31.72 31.30 31.46 2.7M
2025-07-24 31.20 31.46 31.10 31.39 2.3M
2025-07-23 31.39 31.42 31.16 31.20 2.3M
2025-07-22 31.56 31.57 31.22 31.40 2.4M
2025-07-21 31.46 31.59 31.30 31.55 2.6M
2025-07-18 31.36 31.57 31.21 31.38 2.3M
2025-07-17 31.44 31.44 31.09 31.28 2.3M
2025-07-16 31.09 31.40 30.93 31.38 2.6M
2025-07-15 31.44 31.44 30.77 30.97 3.1M
2025-07-14 31.37 31.63 31.34 31.43 2.0M
2025-07-11 31.46 31.50 31.16 31.41 3.0M
2025-07-10 31.46 31.59 31.34 31.53 2.6M
2025-07-09 31.92 32.00 31.47 31.53 3.7M
2025-07-08 31.25 32.10 31.13 31.90 5.0M
2025-07-07 31.00 31.30 30.83 31.24 2.4M
2025-07-04 31.44 31.45 30.86 30.95 3.4M
2025-07-03 31.30 31.45 31.16 31.39 3.3M
2025-07-02 31.66 31.90 31.29 31.37 4.6M
2025-07-01 31.53 31.99 31.35 31.65 4.6M
2025-06-30 31.58 31.65 31.35 31.51 3.6M
2025-06-27 31.46 31.68 31.29 31.45 4.7M
2025-06-26 31.59 32.57 31.41 31.57 8.7M
2025-06-25 31.00 32.32 30.72 31.87 9.2M
2025-06-24 30.85 31.29 30.49 31.00 7.0M
2025-06-23 30.30 31.55 30.30 30.79 6.8M
2025-06-20 30.58 31.27 30.28 30.30 9.5M
2025-06-19 33.66 33.95 31.11 31.18 14.2M
2025-06-18 34.02 36.00 33.53 34.22 14.8M
2025-06-17 36.00 36.30 34.57 34.84 15.2M
2025-06-16 37.50 39.99 36.01 36.63 18.7M
2025-06-13 42.00 44.76 37.70 38.08 26.6M
2025-06-12 33.00 70.00 33.00 55.97 30.3M